Shandong Chenming Paper Holdings Limited (SHE:000488)
China · Delayed Price · Currency is CNY 1.940
+0.050 (2.65%)
Aug 26, 2026, 3:04 PM CST
SHE:000488 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.88 | 1.97 | 1.87 | 1.93 | 1.93 | 2.12% | 18,284,635 |
| Aug 25, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 9,980,891 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 6,127,381 |
| Aug 21, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 6,502,512 |
| Aug 20, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 4,412,350 |
| Aug 19, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 9,433,700 |
| Aug 18, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 8,025,000 |
| Aug 17, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 10,941,819 |
| Aug 14, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 7,455,784 |
| Aug 13, 2026 | 1.93 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 9,198,988 |
| Aug 12, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | 1.05% | 8,229,236 |
| Aug 11, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 7,981,350 |
| Aug 10, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.59% | 9,858,197 |
| Aug 7, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -1.05% | 10,206,145 |
| Aug 6, 2026 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -2.05% | 17,231,266 |
| Aug 5, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 6,966,100 |
| Aug 4, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -1.01% | 8,041,600 |
| Aug 3, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | - | 8,517,900 |
| Jul 31, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 8,475,700 |
| Jul 30, 2026 | 1.95 | 1.99 | 1.95 | 1.95 | 1.95 | -0.51% | 9,636,450 |
| Jul 29, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 10,520,500 |
| Jul 28, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | - | 5,524,451 |
| Jul 27, 2026 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 6,267,300 |
| Jul 24, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 6,615,347 |
| Jul 23, 2026 | 1.88 | 1.97 | 1.88 | 1.93 | 1.93 | 2.12% | 13,552,514 |
| Jul 22, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 9,223,383 |
| Jul 21, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | - | 7,897,150 |
| Jul 20, 2026 | 1.88 | 1.93 | 1.86 | 1.88 | 1.88 | -0.53% | 10,460,000 |
| Jul 17, 2026 | 1.93 | 1.96 | 1.88 | 1.89 | 1.89 | -2.07% | 13,127,700 |
| Jul 16, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 9,840,916 |
| Jul 15, 2026 | 1.95 | 1.99 | 1.93 | 1.94 | 1.94 | -0.51% | 11,775,800 |
| Jul 14, 2026 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 5,544,523 |
| Jul 13, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -3.00% | 8,637,670 |
| Jul 10, 2026 | 2.01 | 2.02 | 1.94 | 2.00 | 2.00 | - | 12,657,887 |
| Jul 9, 2026 | 2.02 | 2.05 | 1.99 | 2.00 | 2.00 | -1.48% | 9,247,650 |
| Jul 8, 2026 | 2.01 | 2.05 | 1.98 | 2.03 | 2.03 | -0.49% | 8,886,087 |
| Jul 7, 2026 | 2.03 | 2.10 | 1.99 | 2.04 | 2.04 | 0.99% | 12,761,250 |
| Jul 6, 2026 | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | -2.42% | 12,928,701 |
| Jul 3, 2026 | 1.98 | 2.08 | 1.97 | 2.07 | 2.07 | 4.02% | 16,562,950 |
| Jul 2, 2026 | 1.93 | 2.01 | 1.91 | 1.99 | 1.99 | 2.58% | 16,521,250 |
| Jul 1, 2026 | 1.87 | 1.94 | 1.83 | 1.94 | 1.94 | 3.19% | 18,416,655 |
| Jun 30, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -2.59% | 11,004,200 |
| Jun 29, 2026 | 1.90 | 1.99 | 1.85 | 1.93 | 1.93 | 1.58% | 16,711,550 |
| Jun 26, 2026 | 1.88 | 1.93 | 1.84 | 1.90 | 1.90 | -2.06% | 20,468,068 |
| Jun 25, 2026 | 2.00 | 2.01 | 1.94 | 1.94 | 1.94 | -4.90% | 20,882,550 |
| Jun 24, 2026 | 2.07 | 2.08 | 2.03 | 2.04 | 2.04 | -1.92% | 11,634,052 |
| Jun 23, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | 0.97% | 9,306,062 |
| Jun 22, 2026 | 2.09 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 10,724,890 |
| Jun 18, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | - | 6,687,052 |
| Jun 17, 2026 | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | 11,208,100 |